Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | HKD | 2.78 | 2.78 | 2.72 | 2.76 | 0.69 | -0.02 (-0.72%) | 996,000 |
10 Mar 2010 | HKD | 2.75 | 2.78 | 2.73 | 2.78 | 0.695 | -0.01 (-0.36%) | 652,000 |
9 Mar 2010 | HKD | 2.79 | 2.79 | 2.75 | 2.79 | 0.6975 | 0.0 (0.0%) | 652,000 |
8 Mar 2010 | HKD | 2.8 | 2.81 | 2.77 | 2.79 | 0.6975 | -0.01 (-0.36%) | 3,116,000 |
5 Mar 2010 | HKD | 2.78 | 2.82 | 2.78 | 2.8 | 0.7 | 0.0 (0.0%) | 2,380,000 |
4 Mar 2010 | HKD | 2.8 | 2.84 | 2.72 | 2.8 | 0.7 | 0.0 (0.0%) | 6,804,000 |
3 Mar 2010 | HKD | 2.78 | 2.83 | 2.78 | 2.8 | 0.7 | 0.0 (0.0%) | 1,952,000 |
2 Mar 2010 | HKD | 2.8 | 2.85 | 2.8 | 2.8 | 0.7 | +0.06 (+2.19%) | 7,612,000 |
1 Mar 2010 | HKD | 2.82 | 2.83 | 2.74 | 2.74 | 0.685 | -0.08 (-2.84%) | 2,504,000 |
26 Feb 2010 | HKD | 2.84 | 2.87 | 2.8 | 2.82 | 0.705 | -0.02 (-0.70%) | 2,900,000 |
25 Feb 2010 | HKD | 2.8 | 2.86 | 2.74 | 2.84 | 0.71 | +0.04 (+1.43%) | 3,240,000 |
24 Feb 2010 | HKD | 2.71 | 2.8 | 2.71 | 2.8 | 0.7 | +0.05 (+1.82%) | 1,280,000 |
23 Feb 2010 | HKD | 2.77 | 2.81 | 2.75 | 2.75 | 0.6875 | -0.02 (-0.72%) | 6,884,000 |
22 Feb 2010 | HKD | 2.73 | 2.8 | 2.7 | 2.77 | 0.6925 | +0.06 (+2.21%) | 7,996,000 |
19 Feb 2010 | HKD | 2.65 | 2.72 | 2.61 | 2.71 | 0.6775 | +0.06 (+2.26%) | 5,648,000 |
18 Feb 2010 | HKD | 2.68 | 2.69 | 2.63 | 2.65 | 0.6625 | +0.03 (+1.15%) | 1,364,000 |
17 Feb 2010 | HKD | 2.56 | 2.69 | 2.56 | 2.62 | 0.655 | +0.02 (+0.77%) | 4,772,000 |
16 Feb 2010 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.65 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.65 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.53 | 2.6 | 2.52 | 2.6 | 0.65 | +0.1 (+4%) | 448,000 |
11 Feb 2010 | HKD | 2.59 | 2.6 | 2.48 | 2.5 | 0.625 | +0.02 (+0.81%) | 596,000 |
10 Feb 2010 | HKD | 2.51 | 2.51 | 2.48 | 2.48 | 0.62 | -0.01 (-0.40%) | 100,000 |
9 Feb 2010 | HKD | 2.45 | 2.55 | 2.43 | 2.49 | 0.6225 | +0.01 (+0.40%) | 1,152,000 |
8 Feb 2010 | HKD | 2.4 | 2.48 | 2.4 | 2.48 | 0.62 | -0.01 (-0.40%) | 284,000 |
5 Feb 2010 | HKD | 2.38 | 2.49 | 2.38 | 2.49 | 0.6225 | -0.04 (-1.58%) | 744,000 |
4 Feb 2010 | HKD | 2.53 | 2.59 | 2.51 | 2.53 | 0.6325 | -0.07 (-2.69%) | 656,000 |
3 Feb 2010 | HKD | 2.58 | 2.63 | 2.52 | 2.6 | 0.65 | +0.05 (+1.96%) | 5,936,000 |
2 Feb 2010 | HKD | 2.5 | 2.6 | 2.48 | 2.55 | 0.6375 | +0.12 (+4.94%) | 448,000 |
1 Feb 2010 | HKD | 2.45 | 2.45 | 2.36 | 2.43 | 0.6075 | -0.05 (-2.02%) | 3,492,000 |
29 Jan 2010 | HKD | 2.6 | 2.6 | 2.46 | 2.48 | 0.62 | -0.12 (-4.62%) | 2,068,000 |